Cybeats Technologies Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.280	0.285	0.260	0.265	0.265	70,925
2023-12-04	0.300	0.300	0.270	0.270	0.270	339,204
2023-12-01	0.305	0.305	0.300	0.300	0.300	2,500
2023-11-30	0.295	0.295	0.285	0.285	0.285	43,700
2023-11-29	0.310	0.310	0.300	0.310	0.310	22,500
2023-11-28	0.365	0.365	0.310	0.310	0.310	37,985
2023-11-27	0.370	0.375	0.365	0.365	0.365	5,514
2023-11-24	0.310	0.355	0.300	0.355	0.355	485,500
2023-11-23	0.320	0.330	0.305	0.325	0.325	79,500
2023-11-22	0.290	0.325	0.290	0.320	0.320	22,500
2023-11-21	0.275	0.285	0.275	0.275	0.275	63,359
2023-11-20	0.345	0.350	0.265	0.270	0.270	132,727
2023-11-17	0.380	0.380	0.335	0.345	0.345	68,020
2023-11-16	0.300	0.420	0.300	0.380	0.380	218,561
2023-11-15	0.290	0.300	0.270	0.300	0.300	187,204
2023-11-14	0.270	0.300	0.265	0.295	0.295	211,600
2023-11-13	0.305	0.305	0.275	0.275	0.275	129,318
2023-11-10	0.325	0.330	0.300	0.305	0.305	271,291
2023-11-09	0.320	0.340	0.315	0.325	0.325	145,540
2023-11-08	0.360	0.375	0.285	0.305	0.305	181,273
2023-11-07	0.370	0.385	0.355	0.375	0.375	106,278
2023-11-06	0.405	0.420	0.375	0.390	0.390	98,650
2023-11-03	0.425	0.425	0.400	0.425	0.425	85,665
2023-11-02	0.455	0.455	0.435	0.435	0.435	15,000
2023-11-01	0.445	0.470	0.425	0.465	0.465	145,510
2023-10-31	0.420	0.440	0.395	0.440	0.440	156,000
2023-10-30	0.420	0.440	0.400	0.420	0.420	33,137
2023-10-27	0.400	0.430	0.395	0.415	0.415	99,950
2023-10-26	0.430	0.480	0.400	0.400	0.400	23,468
2023-10-25	0.450	0.450	0.410	0.425	0.425	59,468
2023-10-24	0.510	0.510	0.440	0.460	0.460	33,000
2023-10-23	0.530	0.540	0.495	0.495	0.495	39,525
2023-10-20	0.510	0.540	0.440	0.540	0.540	162,416
2023-10-19	0.570	0.580	0.510	0.510	0.510	240,561
2023-10-18	0.570	0.590	0.550	0.560	0.560	120,186
2023-10-17	0.630	0.630	0.540	0.570	0.570	316,133
2023-10-16	0.680	0.690	0.600	0.620	0.620	395,234
2023-10-13	0.600	0.640	0.590	0.600	0.600	150,565
2023-10-12	0.550	0.620	0.550	0.580	0.580	66,008
2023-10-11	0.540	0.570	0.540	0.540	0.540	54,312
2023-10-10	0.530	0.550	0.530	0.550	0.550	11,335
2023-10-06	0.530	0.560	0.520	0.560	0.560	16,500
2023-10-05	0.580	0.580	0.520	0.530	0.530	46,100
2023-10-04	0.590	0.590	0.520	0.570	0.570	121,000
2023-10-03	0.600	0.620	0.600	0.610	0.610	21,600
2023-10-02	0.570	0.610	0.570	0.600	0.600	8,500
2023-09-29	0.580	0.600	0.550	0.600	0.600	16,500
2023-09-28	0.530	0.570	0.530	0.570	0.570	12,500
2023-09-27	0.580	0.580	0.540	0.540	0.540	52,800
2023-09-26	0.590	0.600	0.570	0.570	0.570	65,574
2023-09-25	0.610	0.610	0.540	0.580	0.580	27,050
2023-09-22	0.620	0.640	0.560	0.600	0.600	156,150
2023-09-21	0.640	0.640	0.610	0.610	0.610	55,500
2023-09-20	0.680	0.680	0.630	0.650	0.650	59,862
2023-09-19	0.700	0.700	0.650	0.690	0.690	26,650
2023-09-18	0.730	0.730	0.660	0.700	0.700	171,418
2023-09-15	0.760	0.760	0.720	0.760	0.760	73,000
2023-09-14	0.750	0.760	0.740	0.760	0.760	20,916
2023-09-13	0.750	0.770	0.730	0.770	0.770	116,969
2023-09-12	0.770	0.770	0.740	0.750	0.750	68,240

← NewerPage 13 of 17 · 982 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.